Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cxapp Inc (CXAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.2184 0.2358 0.21 0.228 209,585
5th Feb 2026 (Thu) 0.2139 0.249 0.21 0.2125 213,814
4th Feb 2026 (Wed) 0.2623 0.2623 0.2137 0.2169 190,445
3rd Feb 2026 (Tue) 0.27 0.27 0.244 0.2624 283,065
2nd Feb 2026 (Mon) 0.3276 0.33 0.2752 0.2779 542,125
30th Jan 2026 (Fri) 0.3151 0.343 0.285 0.3264 497,317
29th Jan 2026 (Thu) 0.3301 0.3392 0.30 0.3049 418,621
28th Jan 2026 (Wed) 0.338 0.4465 0.32 0.325 1,220,068
27th Jan 2026 (Tue) 0.3097 0.37 0.27 0.325 953,846
26th Jan 2026 (Mon) 0.3756 0.3781 0.2911 0.3112 6,088,922
23rd Jan 2026 (Fri) 0.2701 0.2848 0.265 0.28 35,334
22nd Jan 2026 (Thu) 0.2515 0.2777 0.2515 0.273 59,144
21st Jan 2026 (Wed) 0.2783 0.282 0.25 0.2588 69,751
20th Jan 2026 (Tue) 0.2875 0.288 0.2702 0.275 83,508
19th Jan 2026 (Mon) 0.29 0.2995 0.2833 0.29 42,062
16th Jan 2026 (Fri) 0.29 0.2995 0.2833 0.29 42,062
15th Jan 2026 (Thu) 0.2971 0.3027 0.291 0.29 29,866
14th Jan 2026 (Wed) 0.293 0.2971 0.28 0.2906 62,425
13th Jan 2026 (Tue) 0.3318 0.337 0.3023 0.3341 105,091
12th Jan 2026 (Mon) 0.331 0.344 0.3257 0.3341 48,868
9th Jan 2026 (Fri) 0.3499 0.355 0.3334 0.3325 34,809
8th Jan 2026 (Thu) 0.345 0.3538 0.3365 0.3428 47,381
7th Jan 2026 (Wed) 0.3514 0.3649 0.3444 0.3557 35,960
6th Jan 2026 (Tue) 0.3436 0.371 0.3384 0.3626 165,387
5th Jan 2026 (Mon) 0.3487 0.3696 0.327 0.34 260,528
2nd Jan 2026 (Fri) 0.3626 0.3701 0.325 0.3423 173,701
1st Jan 2026 (Thu) 0.308 0.3754 0.308 0.332 118,663
31st Dec 2025 (Wed) 0.308 0.3754 0.308 0.332 118,663
30th Dec 2025 (Tue) 0.3081 0.325 0.3015 0.31 92,149
29th Dec 2025 (Mon) 0.32 0.32 0.305 0.3064 62,875
26th Dec 2025 (Fri) 0.347 0.347 0.3279 0.33 76,846
25th Dec 2025 (Thu) 0.34 0.3595 0.324 0.3477 72,739
24th Dec 2025 (Wed) 0.34 0.3595 0.324 0.3477 72,739
23rd Dec 2025 (Tue) 0.40 0.40 0.3517 0.3504 95,891
22nd Dec 2025 (Mon) 0.3945 0.4121 0.385 0.3905 82,127
19th Dec 2025 (Fri) 0.3769 0.3984 0.3769 0.3862 70,882
18th Dec 2025 (Thu) 0.3902 0.3988 0.367 0.37 49,985
17th Dec 2025 (Wed) 0.4164 0.4184 0.3782 0.375 50,487
16th Dec 2025 (Tue) 0.3656 0.4097 0.3656 0.4006 49,595
15th Dec 2025 (Mon) 0.4098 0.4098 0.361 0.3655 105,988
12th Dec 2025 (Fri) 0.4624 0.47 0.40 0.4001 125,993
11th Dec 2025 (Thu) 0.50 0.50 0.4526 0.4654 180,542
10th Dec 2025 (Wed) 0.50 0.55 0.4761 0.5248 248,062
9th Dec 2025 (Tue) 0.4326 0.60 0.4299 0.50 1,818,105
8th Dec 2025 (Mon) 0.416 0.4357 0.4152 0.413 114,913
FTSE 100 Latest
Value10,369.75
Change60.53